Intapp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	30.37	32.36	30.37	31.67	-	3.50%	623,718
Jul 28, 2026	30.02	31.37	29.81	30.60	30.60	3.90%	795,827
Jul 27, 2026	28.41	30.53	27.95	29.45	29.45	7.21%	755,406
Jul 24, 2026	27.08	27.95	26.51	27.47	27.47	4.57%	768,810
Jul 23, 2026	26.07	26.51	25.56	26.27	26.27	0.77%	634,502
Jul 22, 2026	27.90	27.92	25.71	26.07	26.07	-7.22%	871,277
Jul 21, 2026	28.06	29.01	27.48	28.10	28.10	-3.64%	734,740
Jul 20, 2026	28.84	29.55	28.09	29.16	29.16	0.14%	343,470
Jul 17, 2026	28.91	30.04	28.75	29.12	29.12	-1.46%	696,837
Jul 16, 2026	28.91	30.12	28.31	29.55	29.55	4.49%	885,125
Jul 15, 2026	28.17	29.05	28.07	28.28	28.28	1.95%	724,059
Jul 14, 2026	26.93	28.45	26.26	27.74	27.74	-2.87%	584,775
Jul 13, 2026	28.48	29.05	28.07	28.56	28.56	1.75%	706,136
Jul 10, 2026	28.30	28.57	27.32	28.07	28.07	1.30%	546,419
Jul 9, 2026	26.50	27.77	26.30	27.71	27.71	1.99%	548,186
Jul 8, 2026	27.61	28.00	27.09	27.17	27.17	-3.58%	763,421
Jul 7, 2026	28.54	29.24	28.16	28.18	28.18	2.10%	667,956
Jul 6, 2026	26.86	28.03	26.51	27.60	27.60	0.77%	645,284
Jul 2, 2026	26.29	27.99	26.09	27.39	27.39	3.95%	1,003,815
Jul 1, 2026	26.06	26.82	26.01	26.35	26.35	4.52%	682,177
Jun 30, 2026	24.26	25.40	23.93	25.21	25.21	2.15%	589,538
Jun 29, 2026	25.36	25.75	24.64	24.68	24.68	-1.32%	841,512
Jun 26, 2026	22.32	25.14	22.32	25.01	25.01	13.58%	2,232,364
Jun 25, 2026	22.36	22.94	21.91	22.02	22.02	-2.87%	480,468
Jun 24, 2026	21.89	23.22	21.88	22.67	22.67	3.37%	622,591
Jun 23, 2026	22.04	22.53	21.65	21.93	21.93	1.62%	626,977
Jun 22, 2026	21.70	22.22	20.75	21.58	21.58	-2.09%	1,233,252
Jun 18, 2026	21.99	22.42	21.30	22.04	22.04	0.05%	1,344,252
Jun 17, 2026	22.84	23.51	21.63	22.03	22.03	-4.59%	1,248,458
Jun 16, 2026	23.09	23.67	22.00	23.09	23.09	-	976,730
Jun 15, 2026	23.85	23.93	22.90	23.09	23.09	-3.39%	1,355,136
Jun 12, 2026	23.20	24.18	22.30	23.90	23.90	3.02%	943,795
Jun 11, 2026	23.45	24.19	22.61	23.20	23.20	-2.64%	1,049,729
Jun 10, 2026	23.52	24.36	23.23	23.83	23.83	0.17%	595,354
Jun 9, 2026	23.81	24.32	23.26	23.79	23.79	-1.78%	1,042,806
Jun 8, 2026	24.12	24.93	23.84	24.22	24.22	-0.53%	882,624
Jun 5, 2026	24.50	24.91	23.70	24.35	24.35	-0.16%	854,800
Jun 4, 2026	24.70	25.00	24.05	24.39	24.39	1.92%	1,091,866
Jun 3, 2026	24.41	24.43	23.38	23.93	23.93	-4.59%	1,099,876
Jun 2, 2026	24.90	25.34	24.19	25.08	25.08	-3.65%	1,879,891
Jun 1, 2026	23.72	26.68	23.38	26.03	26.03	12.73%	2,141,818
May 29, 2026	21.25	23.15	20.88	23.09	23.09	12.09%	1,638,040
May 28, 2026	19.37	20.63	19.01	20.60	20.60	7.63%	1,186,013
May 27, 2026	19.58	20.21	19.01	19.14	19.14	-3.48%	767,392
May 26, 2026	20.03	20.62	19.67	19.83	19.83	-2.79%	787,316
May 22, 2026	20.40	21.12	19.83	20.40	20.40	0.39%	935,133
May 21, 2026	20.73	20.73	19.55	20.32	20.32	-3.05%	1,334,936
May 20, 2026	20.10	20.99	19.54	20.96	20.96	2.24%	1,113,609
May 19, 2026	21.37	21.86	20.36	20.50	20.50	-1.77%	1,531,148
May 18, 2026	21.19	21.66	20.30	20.87	20.87	-0.57%	1,263,731